Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegean Marine Petroleum Network (NY: ANW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.050 3.200 3.050 3.100 409,088 +0.00(+0.00%)
May 30, 2018 3.000 3.150 2.955 3.100 227,484 +0.05(+1.64%)
May 29, 2018 3.100 3.150 3.000 3.050 270,384 -0.05(-1.61%)
May 25, 2018 3.100 3.100 3.100 0 -0.05(-1.59%)
May 24, 2018 2.950 3.200 2.950 3.150 618,239 +0.15(+5.00%)
May 23, 2018 3.300 3.300 2.919 3.000 900,792 +0.15(+5.26%)
May 22, 2018 2.800 2.950 2.750 2.850 111,114 +0.00(+0.00%)
May 21, 2018 2.900 2.900 2.750 2.850 256,040 +0.00(+0.00%)
May 18, 2018 2.850 2.950 2.808 2.850 161,610 -0.05(-1.72%)
May 17, 2018 2.900 2.940 2.850 2.900 118,984 +0.00(+0.00%)
May 16, 2018 2.900 2.950 2.850 2.900 100,200 +0.00(+0.00%)
May 15, 2018 2.850 2.975 2.850 2.900 290,244 +0.05(+1.75%)
May 14, 2018 2.900 2.955 2.850 2.850 251,959 -0.05(-1.72%)
May 11, 2018 3.000 3.050 2.850 2.900 318,004 -0.10(-3.33%)
May 10, 2018 3.200 3.200 2.950 3.000 674,047 -0.15(-4.76%)
May 09, 2018 3.150 3.250 3.123 3.150 106,208 +0.00(+0.00%)
May 08, 2018 3.300 3.350 2.950 3.150 667,974 -0.15(-4.55%)
May 07, 2018 3.500 3.550 3.250 3.300 547,498 -0.15(-4.35%)
May 04, 2018 3.350 3.450 3.300 3.450 1,521,061 +0.15(+4.55%)
May 03, 2018 3.150 3.450 3.150 3.300 1,236,552 +0.15(+4.76%)
May 02, 2018 3.200 3.450 3.100 3.150 3,188,415 +0.40(+14.55%)
May 01, 2018 2.750 2.850 2.750 2.750 108,508 -0.05(-1.79%)
Apr 30, 2018 2.650 2.800 2.625 2.800 253,500 +0.15(+5.66%)
Apr 27, 2018 2.700 2.850 2.650 2.650 157,699 -0.05(-1.85%)
Apr 26, 2018 2.650 2.800 2.600 2.700 212,635 +0.10(+3.85%)
Apr 25, 2018 2.700 2.700 2.555 2.600 117,603 -0.05(-1.89%)
Apr 24, 2018 2.500 2.700 2.500 2.650 107,319 +0.05(+1.92%)
Apr 23, 2018 2.900 2.950 2.450 2.600 518,280 -0.30(-10.34%)
Apr 20, 2018 2.850 2.950 2.750 2.900 197,590 +0.05(+1.75%)
Apr 19, 2018 2.850 3.200 2.805 2.850 541,132 +0.05(+1.79%)
Apr 18, 2018 2.450 2.850 2.400 2.800 1,066,763 +0.35(+14.29%)
Apr 17, 2018 2.400 2.500 2.400 2.450 241,552 +0.05(+2.08%)
Apr 16, 2018 2.350 2.450 2.350 2.400 194,551 +0.05(+2.13%)
Apr 13, 2018 2.400 2.475 2.350 2.350 372,810 -0.05(-2.08%)
Apr 12, 2018 2.350 2.400 2.300 2.400 108,083 +0.05(+2.13%)
Apr 11, 2018 2.300 2.400 2.250 2.350 377,226 +0.00(+0.00%)
Apr 10, 2018 2.450 2.450 2.300 2.350 253,351 -0.05(-2.08%)
Apr 09, 2018 2.250 2.400 2.150 2.400 203,814 +0.15(+6.67%)
Apr 06, 2018 2.300 2.400 2.200 2.250 309,914 -0.05(-2.17%)
Apr 05, 2018 2.350 2.400 2.250 2.300 127,573 -0.05(-2.13%)
Apr 04, 2018 2.150 2.350 2.100 2.350 450,944 +0.20(+9.30%)
Apr 03, 2018 2.350 2.350 2.100 2.150 524,072 -0.20(-8.51%)
Apr 02, 2018 2.200 2.450 2.150 2.350 639,514 +0.10(+4.44%)
Mar 29, 2018 2.250 2.250 2.250 0 -0.15(-6.25%)
Mar 28, 2018 2.600 2.600 2.250 2.400 2,849,778 +0.50(+26.32%)
Mar 27, 2018 2.000 2.000 1.750 1.900 1,339,405 -0.05(-2.56%)
Mar 26, 2018 2.150 2.150 1.950 1.950 1,045,219 -0.20(-9.30%)
Mar 23, 2018 2.300 2.350 2.100 2.150 425,985 -0.10(-4.44%)
Mar 22, 2018 2.250 2.350 2.250 2.250 183,948 -0.05(-2.17%)
Mar 21, 2018 2.400 2.400 2.160 2.300 206,105 -0.10(-4.17%)
Mar 20, 2018 2.400 2.400 2.300 2.400 157,148 +0.01(+0.42%)
Mar 19, 2018 2.390 2.440 2.141 2.390 482,306 +0.00(+0.00%)
Mar 16, 2018 2.440 2.490 2.340 2.390 841,945 -0.05(-2.04%)
Mar 15, 2018 2.539 2.589 2.390 2.440 510,553 -0.05(-2.00%)
Mar 14, 2018 2.440 2.589 2.390 2.490 611,385 +0.10(+4.17%)
Mar 13, 2018 2.440 2.589 2.390 2.390 539,454 -0.05(-2.04%)
Mar 12, 2018 2.440 2.490 2.390 2.440 337,412 +0.00(+0.00%)
Mar 09, 2018 2.390 2.490 2.340 2.440 727,147 +0.00(+0.00%)
Mar 08, 2018 2.241 2.589 2.191 2.440 1,048,220 +0.15(+6.52%)
Mar 07, 2018 2.241 2.290 386,913 -0.05(-2.13%)
Mar 06, 2018 2.390 2.465 2.241 2.340 643,421 -0.05(-2.08%)
Mar 05, 2018 2.290 2.390 2.290 2.390 908,027 +0.05(+2.13%)
Mar 02, 2018 2.141 2.340 2.141 2.340 832,456 +0.15(+6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.